Image of ZETA
ZETAZetaChain
$0.03292
-2.00%
1D

ZetaChain (ZETA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026$0.03526$0.03698$0.03318$0.03356$8.10M$56.16M
Sep 14, 2026Sep 15, 2026$0.03582$0.03645$0.03524$0.03525$10.99M$57.59M
Sep 13, 2026Sep 14, 2026$0.03463$0.03966$0.03463$0.03590$8.12M$59.10M
Sep 12, 2026Sep 13, 2026$0.03372$0.03463$0.03372$0.03463$4.71M$54.99M
Sep 11, 2026Sep 12, 2026$0.03237$0.03405$0.03237$0.03372$4.99M$53.31M
Sep 10, 2026Sep 11, 2026$0.03358$0.03358$0.03237$0.03237$5.13M$52.96M
Sep 9, 2026Sep 10, 2026$0.03471$0.03525$0.03294$0.03358$4.90M$55.54M
Sep 8, 2026Sep 9, 2026$0.03522$0.03552$0.03443$0.03473$5.03M$56.29M
Sep 7, 2026Sep 8, 2026$0.03636$0.03653$0.03500$0.03515$5.87M$57.43M
Sep 6, 2026Sep 7, 2026$0.03477$0.03666$0.03465$0.03627$4.34M$57.27M
Sep 5, 2026Sep 6, 2026$0.03475$0.03507$0.03431$0.03477$4.38M$55.73M
Sep 4, 2026Sep 5, 2026$0.03445$0.03517$0.03334$0.03480$6.13M$54.81M
Sep 3, 2026Sep 4, 2026$0.03347$0.03477$0.03345$0.03445$6.43M$55.07M
Sep 2, 2026Sep 3, 2026$0.03304$0.03370$0.03267$0.03343$5.59M$53.47M
Sep 1, 2026Sep 2, 2026$0.03395$0.03454$0.03281$0.03296$5.89M$53.14M
Aug 31, 2026Sep 1, 2026$0.03293$0.03419$0.03259$0.03395$5.66M$52.44M
Aug 30, 2026Aug 31, 2026$0.03370$0.03451$0.03278$0.03278$4.07M$52.97M
Aug 29, 2026Aug 30, 2026$0.03397$0.03432$0.03350$0.03370$4.76M$52.86M
Aug 28, 2026Aug 29, 2026$0.03354$0.03393$0.03250$0.03389$4.60M$51.73M
Aug 27, 2026Aug 28, 2026$0.03290$0.03386$0.03237$0.03354$4.59M$51.78M
Aug 26, 2026Aug 27, 2026$0.03260$0.03292$0.03202$0.03290$5.86M$50.59M
Aug 25, 2026Aug 26, 2026$0.03287$0.03410$0.03250$0.03260$6.30M$51.81M
Aug 24, 2026Aug 25, 2026$0.03389$0.03396$0.03264$0.03287$5.04M$51.58M
Aug 23, 2026Aug 24, 2026$0.03242$0.03434$0.03124$0.03389$4.77M$51.17M
Aug 22, 2026Aug 23, 2026$0.03342$0.03515$0.03212$0.03242$6.51M$51.97M
Aug 21, 2026Aug 22, 2026$0.03082$0.03382$0.03082$0.03336$5.87M$50.71M
Aug 20, 2026Aug 21, 2026$0.02905$0.03100$0.02879$0.03077$5.57M$46.25M
Aug 19, 2026Aug 20, 2026$0.02692$0.02942$0.02672$0.02905$4.39M$43.21M
Aug 18, 2026Aug 19, 2026$0.02749$0.02749$0.02690$0.02692$4.48M$42.24M
Aug 17, 2026Aug 18, 2026$0.02811$0.02845$0.02742$0.02743$4.85M$43.55M
Aug 16, 2026Aug 17, 2026$0.02757$0.02849$0.02737$0.02806$3.57M$43.50M

Get a full overview of the ZetaChain price history with our historical price data page. Access the entire ZetaChain value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the ZetaChain price, as well as historical ZETA trading volume and market capitalization.

Track ZetaChain's history in its entirety, ranging from the ZetaChain starting price to the most recent ZETA price data. Our ZETA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app